|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
6.30
-0.21/-3.23%
3:05:02 PM
|
|
|
|
Closing price on 11/5/2010
|
|
| Open |
23.20 |
| High |
23.40 |
| Low |
23.00 |
| Volume |
7,120 |
| Split-adjusted Price |
5.37 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2010
|
+0.20 / +0.87%
|
23.20
|
23.40
|
23.00
|
23.20
|
23.20
|
5.37
|
7,120
|
|
|
11/4/2010
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.20
|
23.00
|
23.00
|
5.32
|
4,680
|
|
|
11/3/2010
|
-0.20 / -0.86%
|
23.20
|
23.20
|
22.70
|
23.00
|
23.00
|
5.32
|
7,760
|
|
|
11/2/2010
|
-0.20 / -0.85%
|
23.40
|
23.40
|
23.00
|
23.20
|
23.20
|
5.37
|
4,590
|
|
|
11/1/2010
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
5.41
|
2,230
|
|
|
10/29/2010
|
-0.50 / -2.09%
|
23.50
|
23.90
|
23.30
|
23.40
|
23.40
|
5.41
|
4,430
|
|
|
10/28/2010
|
+0.70 / +3.02%
|
23.60
|
23.90
|
23.60
|
23.90
|
23.90
|
5.53
|
46,100
|
|
|
10/27/2010
|
-0.50 / -2.11%
|
23.10
|
23.20
|
22.80
|
23.20
|
23.20
|
5.37
|
52,420
|
|
|
10/26/2010
|
+0.10 / +0.42%
|
24.10
|
24.10
|
23.70
|
23.70
|
23.70
|
5.48
|
1,320
|
|
|
10/25/2010
|
+0.70 / +3.06%
|
24.00
|
24.00
|
22.00
|
23.60
|
23.60
|
5.46
|
73,000
|
|
|
10/22/2010
|
-0.10 / -0.43%
|
22.20
|
23.10
|
22.20
|
22.90
|
22.90
|
5.30
|
18,080
|
|
|
10/21/2010
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.00
|
23.00
|
23.00
|
5.32
|
3,680
|
|
|
10/20/2010
|
-0.40 / -1.71%
|
23.40
|
23.40
|
22.80
|
23.00
|
23.00
|
5.32
|
45,060
|
|
|
10/19/2010
|
-0.10 / -0.43%
|
23.40
|
23.50
|
23.30
|
23.40
|
23.40
|
5.41
|
27,620
|
|
|
10/18/2010
|
-0.40 / -1.67%
|
23.50
|
23.90
|
23.50
|
23.50
|
23.50
|
5.43
|
10,660
|
|
|
10/15/2010
|
+0.10 / +0.42%
|
23.60
|
24.00
|
23.60
|
23.90
|
23.90
|
5.53
|
20,670
|
|
|
10/14/2010
|
0.00 / 0.00%
|
23.20
|
24.00
|
23.20
|
23.80
|
23.80
|
5.50
|
12,140
|
|
|
10/13/2010
|
+0.10 / +0.42%
|
23.50
|
24.00
|
23.50
|
23.80
|
23.80
|
5.50
|
25,810
|
|
|
10/12/2010
|
-0.50 / -2.07%
|
23.60
|
23.90
|
23.50
|
23.70
|
23.70
|
5.48
|
68,720
|
|
|
10/11/2010
|
0.00 / 0.00%
|
24.30
|
24.30
|
23.90
|
24.20
|
24.20
|
5.60
|
73,410
|
|
|
10/8/2010
|
0.00 / 0.00%
|
24.10
|
24.30
|
24.10
|
24.20
|
24.20
|
5.60
|
35,270
|
|
|
10/7/2010
|
-0.30 / -1.22%
|
24.20
|
24.50
|
24.20
|
24.20
|
24.20
|
5.60
|
204,800
|
|
|
10/6/2010
|
+0.50 / +2.08%
|
24.00
|
24.50
|
24.00
|
24.50
|
24.50
|
5.67
|
48,300
|
|
|
10/5/2010
|
0.00 / 0.00%
|
23.70
|
24.00
|
23.40
|
24.00
|
24.00
|
5.55
|
63,960
|
|
|
10/4/2010
|
-0.50 / -2.04%
|
24.20
|
24.50
|
24.00
|
24.00
|
24.00
|
5.55
|
117,250
|
|
|
10/1/2010
|
0.00 / 0.00%
|
24.20
|
24.50
|
24.20
|
24.50
|
24.50
|
5.67
|
6,460
|
|
|
9/30/2010
|
-0.10 / -0.41%
|
23.90
|
24.50
|
23.90
|
24.50
|
24.50
|
5.67
|
16,800
|
|
|
9/29/2010
|
-0.10 / -0.40%
|
24.40
|
24.70
|
24.40
|
24.60
|
24.60
|
5.69
|
37,300
|
|
|
9/28/2010
|
-0.10 / -0.40%
|
25.00
|
25.00
|
24.50
|
24.70
|
24.70
|
5.71
|
23,330
|
|
|
9/27/2010
|
-0.10 / -0.40%
|
24.40
|
25.00
|
24.40
|
24.80
|
24.80
|
5.74
|
14,650
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|